Swarm Historical Data

BZZ Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.421
-0.11%
$26.49 million $703,872
May 20, 2023 $0.421
-0.97%
$26.53 million $747,690
May 19, 2023 $0.425
+1.25%
$26.8 million $677,442
May 18, 2023 $0.42
-1.81%
$26.48 million $688,987
May 17, 2023 $0.428
-0.28%
$26.97 million $593,237
May 16, 2023 $0.429
-2.40%
$27.05 million $611,828
May 15, 2023 $0.439
-0.78%
$27.68 million $678,131
May 14, 2023 $0.443
+1.80%
$27.9 million $691,837
May 13, 2023 $0.435
+1.31%
$27.43 million $700,832
May 12, 2023 $0.429
+0.80%
$27.08 million $782,752
May 11, 2023 $0.426
-2.97%
$26.88 million $961,202
May 10, 2023 $0.439
+0.43%
$27.7 million $724,361
May 9, 2023 $0.437
-2.29%
$27.59 million $847,351
May 8, 2023 $0.447
-0.44%
$28.23 million $944,300
May 7, 2023 $0.449
+1.48%
$28.33 million $835,421
May 6, 2023 $0.443
+9.97%
$27.86 million $916,916
May 5, 2023 $0.403
+1.04%
$25.34 million $490,663
May 4, 2023 $0.399
-3.84%
$25.08 million $573,423
May 3, 2023 $0.414
+2.22%
$26.09 million $482,470
May 2, 2023 $0.405
-1.64%
$25.54 million $593,579
May 1, 2023 $0.412
-0.90%
$25.97 million $556,876
Apr 30, 2023 $0.416
-2.01%
$26.21 million $539,382
Apr 29, 2023 $0.425
+0.26%
$26.75 million $491,226
Apr 28, 2023 $0.423
-0.65%
$26.68 million $492,563
Apr 27, 2023 $0.426
-0.81%
$26.86 million $602,779
Apr 26, 2023 $0.43
-0.28%
$27.09 million $718,343
Apr 25, 2023 $0.431
+1.04%
$27.17 million $594,962
Apr 24, 2023 $0.426
-2.31%
$26.9 million $682,839
Apr 23, 2023 $0.437
+0.66%
$27.54 million $687,563
Apr 22, 2023 $0.434
+0.07%
$27.42 million $677,234
Apr 21, 2023 $0.433
-6.29%
$27.4 million $751,570
Apr 20, 2023 $0.462
-0.95%
$29.24 million $724,894
Apr 19, 2023 $0.467
-1.47%
$29.53 million $749,550
Apr 18, 2023 $0.474
+0.54%
$29.98 million $774,483
Apr 17, 2023 $0.471
-1.58%
$29.81 million $1.08 million
Apr 16, 2023 $0.479
-0.86%
$30.29 million $796,305
Apr 15, 2023 $0.483
+1.65%
$30.52 million $963,602
Apr 14, 2023 $0.475
+3.28%
$30 million $923,345
Apr 13, 2023 $0.46
-2.29%
$29.06 million $823,251
Apr 12, 2023 $0.47
-1.03%
$29.77 million $713,438
Apr 11, 2023 $0.475
-2.66%
$30.09 million $756,944
Apr 10, 2023 $0.488
-1.28%
$30.92 million $830,518
Apr 9, 2023 $0.495
+1.08%
$31.32 million $807,822
Apr 8, 2023 $0.489
-0.18%
$30.97 million $729,317
Apr 7, 2023 $0.49
+0.38%
$31.04 million $727,406
Apr 6, 2023 $0.488
-0.56%
$30.93 million $765,850
Apr 5, 2023 $0.491
-0.32%
$31.11 million $753,245
Apr 4, 2023 $0.493
+2.13%
$31.19 million $791,316
Apr 3, 2023 $0.482
-1.05%
$30.55 million $792,417
Apr 2, 2023 $0.488
-3.41%
$30.91 million $866,160